Dark

IWM20261218P195
IWM Dec 18 2026 195.00 Put (IWM261218P00195000)
option OPRA

EOD

May 14, 2025

14.09-27.928%(-5.46)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	14.08	14.10	14.08	14.09	-27.928%	129	13,870	0.000%
2025-04-29	19.55	19.55	19.55	19.55	-0.912%	6,250	13,741	-27.928%
2025-04-24	19.73	19.73	19.73	19.73	-25.827%	350	9,691	-28.586%
2025-04-10	26.60	26.60	26.60	26.60	+26.486%	3	9,641	-47.030%
2025-04-09	24.69	24.69	21.03	21.03	+4.315%	2	9,641	-33.000%
2025-04-03	20.16	20.16	20.16	20.16	+19.290%	6,000	9,639	-30.109%
2025-04-01	16.25	16.90	16.25	16.90	-3.813%	53	4,448	-16.627%
2025-03-31	17.57	17.57	17.57	17.57	+15.821%	350	4,396	-19.806%
2025-03-19	14.85	15.17	14.54	15.17	-3.437%	695	4,396	-7.119%
2025-03-18	15.40	15.76	15.40	15.71	+11.577%	11	4,113	-10.312%
2025-03-17	14.13	14.13	14.08	14.08	-16.981%	2	4,114	+0.071%
2025-03-12	16.92	16.96	16.86	16.96	-3.691%	269	4,112	-16.922%
2025-03-10	17.61	17.61	17.61	17.61	+19.796%	1	3,913	-19.989%
2025-03-07	16.49	16.49	14.70	14.70	-5.222%	10	3,913	-4.150%
2025-03-06	15.32	15.51	15.32	15.51	+10.000%	2	3,914	-9.155%
2025-03-05	14.10	14.10	14.10	14.10	+17.304%	1	3,914	-0.071%
2025-02-26	11.75	12.03	11.75	12.02	+26.261%	652	3,913	+17.221%
2025-02-18	9.55	9.55	9.52	9.52	-4.895%	2	4,211	+48.004%
2025-02-12	10.00	10.01	10.00	10.01	+1.935%	212	4,211	+40.759%
2025-02-10	9.82	9.82	9.82	9.82	-1.603%	500	4,002	+43.483%
2025-02-07	10.02	10.02	9.98	9.98	+2.887%	132	4,502	+41.182%
2025-02-06	9.69	9.70	9.69	9.70	+2.321%	2	4,456	+45.258%
2025-02-05	9.46	9.50	9.43	9.48	+3.607%	108	4,456	+48.629%
2025-01-30	9.15	9.15	9.15	9.15	-7.201%	1	4,458	+53.989%
2025-01-23	9.88	9.88	9.85	9.86	+1.440%	77	4,457	+42.901%
2025-01-22	9.60	9.72	9.60	9.72	-17.206%	667	4,380	+44.959%
2025-01-08	11.69	11.74	11.69	11.74	+8.603%	124	3,589	+20.017%
2025-01-03	10.84	10.84	10.81	10.81	-7.528%	304	3,589	+30.342%
2024-12-31	11.69	11.69	11.69	11.69	+5.221%	5	3,432	+20.530%
2024-12-30	11.14	11.14	11.11	11.11	-1.069%	11	3,432	+26.823%
2024-12-27	11.40	12.50	11.23	11.23	+5.446%	1,420	3,422	+25.467%
2024-12-26	10.65	10.65	10.65	10.65	-4.399%	1	2,958	+32.300%
2024-12-24	10.99	11.14	10.99	11.14	-0.269%	156	2,957	+26.481%
2024-12-23	11.15	11.17	11.13	11.17	+1.453%	114	2,957	+26.141%
2024-12-20	11.03	11.03	10.95	11.01	-0.811%	48	2,870	+27.975%
2024-12-18	11.10	11.10	11.10	11.10	+21.711%	2	2,870	+26.937%
2024-12-05	9.12	9.12	9.12	9.12	+10.814%	1	2,870	+54.496%
2024-12-02	8.23	8.23	8.23	8.23	0.000%	1	2,870	+71.203%
2024-11-29	8.33	8.34	8.23	8.23	-4.302%	234	2,870	+71.203%
2024-11-27	8.68	8.69	8.57	8.60	+0.116%	291	2,479	+63.837%
2024-11-26	8.61	8.61	8.59	8.59	-9.101%	74	2,479	+64.028%
2024-11-22	9.45	9.45	9.45	9.45	-5.783%	2	2,458	+49.101%
2024-11-21	10.03	10.03	10.03	10.03	-3.372%	1	2,459	+40.479%
2024-11-20	10.38	10.38	10.38	10.38	-1.143%	1	2,459	+35.742%
2024-11-19	10.50	10.50	10.50	10.50	+13.759%	1	2,459	+34.190%
2024-11-13	9.23	9.23	9.23	9.23	+2.899%	1	2,458	+52.654%
2024-11-12	8.97	8.97	8.97	8.97	-0.333%	1	2,457	+57.079%
2024-11-06	9.59	9.59	9.00	9.00	-28.287%	19	2,457	+56.556%
2024-10-22	12.55	12.55	12.55	12.55	+2.449%	1,000	2,439	+12.271%
2024-10-18	12.01	12.25	11.72	12.25	+2.254%	844	2,439	+15.020%
2024-10-16	11.98	11.98	11.98	11.98	-8.619%	10	2,018	+17.613%
2024-10-14	13.06	13.31	12.68	13.11	-2.889%	21	2,018	+7.475%
2024-10-11	13.50	13.50	13.50	13.50	-1.388%	2	2,038	+4.370%
2024-10-07	13.72	13.72	13.69	13.69	+3.321%	2	2,037	+2.922%
2024-09-30	13.40	13.40	13.00	13.25	-2.717%	13	2,038	+6.340%
2024-09-18	13.62	13.62	13.62	13.62	-19.882%	10	2,040	+3.451%
2024-09-09	17.00	17.00	17.00	17.00	+20.653%	1	2,040	-17.118%
2024-08-28	14.10	14.33	14.06	14.09	-6.067%	129	2,039	0.000%
2024-08-21	14.73	15.00	14.73	15.00	-4.031%	2	2,102	-6.067%
2024-08-15	14.80	15.63	14.80	15.63	-4.110%	65	2,102	-9.853%
2024-08-13	16.33	17.04	16.30	16.30	-3.664%	209	2,112	-13.558%
2024-08-08	17.06	17.06	16.92	16.92	-1.168%	65	2,113	-16.726%
2024-08-07	17.15	17.15	17.05	17.12	-6.448%	4	2,056	-17.699%
2024-08-06	18.49	18.55	18.30	18.30	+4.571%	6	2,058	-23.005%
2024-08-02	17.50	17.50	17.50	17.50	+18.243%	1,500	1,930	-19.486%
2024-08-01	14.80	14.80	14.80	14.80	+11.614%	500	1,180	-4.797%
2024-07-24	13.42	13.42	13.26	13.26	+0.455%	12	680	+6.259%
2024-07-22	13.20	13.20	13.20	13.20	+4.513%	200	670	+6.742%
2024-07-16	12.49	12.63	12.49	12.63	-10.994%	6	490	+11.560%
2024-07-12	14.19	14.42	14.00	14.19	-0.491%	36	490	-0.705%
2024-07-11	14.26	14.26	14.26	14.26	-11.484%	1	477	-1.192%
2024-07-10	16.11	16.11	16.11	16.11	-10.945%	1	476	-12.539%
2024-06-14	18.08	18.09	17.98	18.09	+11.943%	10	476	-22.112%
2024-06-07	16.16	16.16	16.16	16.16	-2.061%	10	471	-12.809%
2024-05-31	16.50	16.50	16.50	16.50	+0.917%	10	476	-14.606%
2024-05-23	16.35	16.35	16.35	16.35	+5.484%	300	171	-13.823%
2024-05-17	15.50	15.50	15.50	15.50	-8.447%	18	171	-9.097%
2024-05-09	16.93	16.93	16.93	16.93	-2.195%	1	174	-16.775%
2024-05-06	17.31	17.31	17.31	17.31	-0.631%	1	175	-18.602%
2024-05-03	17.42	17.42	17.42	17.42	-5.940%	4	174	-19.116%
2024-05-01	18.52	18.52	18.52	18.52	+0.325%	10	172	-23.920%
2024-04-30	19.82	19.82	18.46	18.46	-5.720%	14	181	-23.673%
2024-04-16	20.82	20.82	19.58	19.58	+5.099%	14	180	-28.039%
2024-04-10	18.63	18.63	18.63	18.63	+4.136%	1	179	-24.369%
2024-04-05	17.89	17.89	17.89	17.89	+2.757%	2	179	-21.241%
2024-04-01	17.41	17.41	17.41	17.41	-1.971%	10	180	-19.070%
2024-03-22	17.76	17.76	17.76	17.76	+9.360%	2	172	-20.664%
2024-03-21	16.24	16.24	16.24	16.24	-3.620%	1	172	-13.239%
2024-03-08	17.33	17.33	16.85	16.85	-6.389%	42	171	-16.380%
2024-03-01	18.12	18.25	18.00	18.00	+0.056%	14	170	-21.722%
2024-02-29	17.99	17.99	17.99	17.99	-6.400%	1	167	-21.679%
2024-02-26	19.22	19.22	19.22	19.22	-2.733%	11	166	-26.691%
2024-02-23	19.38	20.20	19.38	19.76	-3.090%	20	167	-28.694%
2024-02-22	20.39	20.39	20.39	20.39	+9.096%	1	163	-30.897%
2024-02-15	18.80	18.80	18.69	18.69	-7.931%	206	162	-24.612%
2024-02-14	19.90	20.30	19.90	20.30	-1.168%	6	59	-30.591%
2024-02-13	20.54	20.54	20.54	20.54	+4.000%	1	58	-31.402%
2024-02-09	20.65	21.12	19.70	19.75	-6.664%	33	58	-28.658%
2024-02-08	20.86	21.16	20.86	21.16	-4.036%	2	25	-33.412%
2024-02-06	22.02	22.05	22.02	22.05	-3.162%	4	24	-36.100%
2024-02-05	22.09	22.77	22.09	22.77	+6.402%	12	22	-38.120%
2024-02-01	21.80	21.80	21.40	21.40	-1.609%	2	12	-34.159%
2024-01-31	20.70	21.75	20.30	21.75	+4.567%	5	12	-35.218%
2024-01-30	20.80	20.80	20.80	20.80	+0.241%	1	11	-32.260%
2024-01-25	21.00	23.49	20.75	20.75	-5.682%	6	10	-32.096%
2024-01-16	22.00	22.00	22.00	22.00	+2.660%	1	7	-35.955%
2024-01-11	21.43	21.43	21.43	21.43	-0.326%	1	8	-34.251%
2024-01-08	21.50	21.50	21.50	21.50	-4.444%	1	9	-34.465%
2024-01-04	22.50	22.50	22.50	22.50	+18.359%	1	8	-37.378%
2023-12-28	18.80	19.01	18.73	19.01	-4.950%	7	7	-25.881%
2023-12-26	20.00	20.00	20.00	20.00	0.000%	3	3	-29.550%